Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-08-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $159.70 | $169.84 | 1,660 | — | — |
| 2007-12-28 | $159.50 | $169.62 | 340 | — | — |
| 2007-12-27 | $163.50 | $173.40 | 250 | — | — |
| 2007-12-26 | $163.00 | $172.87 | 4,490 | — | — |
| 2007-12-24 | $163.10 | $172.97 | 150 | — | — |
| 2007-12-21 | $160.90 | $170.64 | 70 | — | — |
| 2007-12-20 | $165.50 | $175.52 | 1,040 | — | — |
| 2007-12-19 | $167.20 | $177.32 | 180 | — | — |
| 2007-12-18 | $164.50 | $174.46 | 1,570 | — | — |
| 2007-12-17 | $165.00 | $174.99 | 260 | — | — |
| 2007-12-14 | $167.40 | $177.53 | 950 | — | — |
| 2007-12-13 | $169.50 | $179.76 | 110 | — | — |
| 2007-12-12 | $167.50 | $177.64 | 1,340 | — | — |
| 2007-12-11 | $173.20 | $183.69 | 290 | — | — |
| 2007-12-10 | $179.50 | $190.37 | 230 | — | — |
| 2007-12-07 | $176.50 | $187.19 | 230 | — | — |
| 2007-12-06 | $180.00 | $190.90 | 260 | — | — |
| 2007-12-05 | $169.00 | $179.23 | 260 | — | — |
| 2007-12-04 | $176.00 | $186.66 | 450 | — | — |
| 2007-12-03 | $177.50 | $188.25 | 220 | — | — |
| 2007-11-30 | $179.00 | $189.84 | 140 | — | — |
| 2007-11-29 | $175.90 | $186.55 | 870 | — | — |
| 2007-11-28 | $172.50 | $182.94 | 860 | — | — |
| 2007-11-27 | $162.50 | $172.34 | 1,620 | — | — |
| 2007-11-26 | $168.10 | $178.28 | 3,010 | — | — |
| 2007-11-23 | $179.80 | $190.69 | 50 | — | — |
| 2007-11-21 | $179.90 | $190.79 | 200 | — | — |
| 2007-11-20 | $179.00 | $189.84 | 240 | — | — |
| 2007-11-19 | $179.80 | $190.69 | 260 | — | — |
| 2007-11-16 | $180.20 | $191.11 | 230 | — | — |
| 2007-11-15 | $186.30 | $197.58 | 620 | — | — |
| 2007-11-14 | $190.60 | $202.14 | 130 | — | — |
| 2007-11-13 | $190.70 | $202.25 | 160 | — | — |
| 2007-11-12 | $191.00 | $202.56 | 40 | — | — |
| 2007-11-09 | $191.20 | $202.78 | 100 | — | — |
| 2007-11-08 | $187.00 | $198.32 | 2,470 | — | — |
| 2007-11-07 | $195.00 | $206.81 | 460 | — | — |
| 2007-11-06 | $195.00 | $206.81 | 40 | — | — |
| 2007-11-05 | $198.10 | $210.09 | 30 | — | — |
| 2007-11-02 | $195.00 | $206.81 | 420 | — | — |
| 2007-11-01 | $195.50 | $207.34 | 70 | — | — |
| 2007-10-31 | $197.00 | $208.93 | 570 | — | — |
| 2007-10-30 | $200.90 | $213.06 | 270 | — | — |
| 2007-10-29 | $203.50 | $215.82 | 900 | — | — |
| 2007-10-26 | $201.50 | $213.70 | 140 | — | — |
| 2007-10-25 | $198.20 | $210.20 | 20 | — | — |
| 2007-10-24 | $196.20 | $208.08 | 50 | — | — |
| 2007-10-23 | $196.60 | $208.50 | 0 | — | — |
| 2007-10-22 | $196.60 | $208.50 | 0 | — | — |
| 2007-10-19 | $196.60 | $208.50 | 0 | — | — |
| 2007-10-18 | $196.60 | $208.50 | 0 | — | — |
| 2007-10-17 | $196.60 | $208.50 | 330 | — | — |
| 2007-10-16 | $196.30 | $208.18 | 30 | — | — |
| 2007-10-15 | $196.80 | $208.71 | 980 | — | — |
| 2007-10-12 | $198.00 | $209.99 | 250 | — | — |
| 2007-10-11 | $198.90 | $210.94 | 770 | — | — |
| 2007-10-10 | $192.80 | $204.47 | 820 | — | — |
| 2007-10-09 | $195.00 | $206.81 | 50 | — | — |
| 2007-10-08 | $196.00 | $207.87 | 0 | — | — |
| 2007-10-05 | $196.00 | $207.87 | 160 | — | — |
| 2007-10-04 | $198.10 | $210.09 | 10 | — | — |
| 2007-10-03 | $201.40 | $213.59 | 300 | — | — |
| 2007-10-02 | $199.50 | $211.58 | 340 | — | — |
| 2007-10-01 | $199.90 | $212.00 | 880 | — | — |
| 2007-09-28 | $199.20 | $211.26 | 130 | — | — |
| 2007-09-27 | $203.30 | $215.13 | 140 | — | — |
| 2007-09-26 | $200.80 | $212.49 | 0 | — | — |
| 2007-09-25 | $200.80 | $212.49 | 320 | — | — |
| 2007-09-24 | $201.90 | $213.65 | 270 | — | — |
| 2007-09-21 | $200.00 | $211.64 | 200 | — | — |
| 2007-09-20 | $203.00 | $214.81 | 250 | — | — |
| 2007-09-19 | $199.80 | $211.43 | 740 | — | — |
| 2007-09-18 | $197.60 | $209.10 | 1,280 | — | — |
| 2007-09-17 | $196.80 | $208.25 | 600 | — | — |
| 2007-09-14 | $200.80 | $212.49 | 0 | — | — |
| 2007-09-13 | $200.80 | $212.49 | 60 | — | — |
| 2007-09-12 | $200.30 | $211.96 | 170 | — | — |
| 2007-09-11 | $201.50 | $213.23 | 170 | — | — |
| 2007-09-10 | $199.50 | $211.11 | 470 | — | — |
| 2007-09-07 | $203.00 | $214.81 | 130 | — | — |
| 2007-09-06 | $204.10 | $215.98 | 340 | — | — |
| 2007-09-05 | $202.50 | $214.28 | 70 | — | — |
| 2007-09-04 | $198.00 | $209.52 | 160 | — | — |
| 2007-08-31 | $200.20 | $211.85 | 190 | — | — |
| 2007-08-30 | $197.60 | $209.10 | 200 | — | — |
| 2007-08-29 | $202.50 | $214.28 | 0 | — | — |
| 2007-08-28 | $202.50 | $214.28 | 50 | — | — |
| 2007-08-27 | $202.50 | $214.28 | 430 | — | — |
| 2007-08-24 | $203.10 | $214.92 | 90 | — | — |
| 2007-08-23 | $203.30 | $215.13 | 190 | — | — |
| 2007-08-22 | $198.10 | $209.63 | 160 | — | — |
| 2007-08-21 | $194.00 | $205.29 | 90 | — | — |
| 2007-08-20 | $195.00 | $206.35 | 350 | — | — |
| 2007-08-17 | $195.00 | $206.35 | 240 | — | — |
| 2007-08-16 | $194.70 | $206.03 | 150 | — | — |
| 2007-08-15 | $200.00 | $211.64 | 50 | — | — |
| 2007-08-14 | $200.10 | $211.74 | 60 | — | — |
| 2007-08-13 | $204.90 | $216.82 | 380 | — | — |
| 2007-08-10 | $200.00 | $211.64 | 150 | — | — |
| 2007-08-09 | $204.60 | $216.51 | 50 | — | — |
| 2007-08-08 | $203.90 | $215.77 | 270 | — | — |
| 2007-08-07 | $201.30 | $213.01 | 240 | — | — |
| 2007-08-06 | $200.00 | $211.64 | 850 | — | — |
| 2007-08-03 | $202.40 | $214.18 | 90 | — | — |
| 2007-08-02 | $202.50 | $214.28 | 400 | — | — |
| 2007-08-01 | $204.10 | $215.98 | 120 | — | — |
| 2007-07-31 | $202.50 | $214.28 | 260 | — | — |
| 2007-07-30 | $200.50 | $212.17 | 160 | — | — |
| 2007-07-27 | $202.50 | $214.28 | 1,870 | — | — |
| 2007-07-26 | $202.80 | $214.60 | 0 | — | — |
| 2007-07-25 | $202.80 | $214.60 | 950 | — | — |
| 2007-07-24 | $211.60 | $223.91 | 820 | — | — |
| 2007-07-23 | $209.70 | $221.90 | 130 | — | — |
| 2007-07-20 | $208.30 | $220.42 | 60 | — | — |
| 2007-07-19 | $211.80 | $224.13 | 90 | — | — |
| 2007-07-18 | $208.00 | $220.10 | 200 | — | — |
| 2007-07-17 | $210.90 | $223.17 | 320 | — | — |
| 2007-07-16 | $217.70 | $230.37 | 230 | — | — |
| 2007-07-13 | $224.00 | $237.04 | 0 | — | — |
| 2007-07-12 | $224.00 | $237.04 | 520 | — | — |
| 2007-07-11 | $220.00 | $232.80 | 430 | — | — |
| 2007-07-10 | $225.50 | $238.62 | 140 | — | — |
| 2007-07-09 | $221.00 | $233.86 | 310 | — | — |
| 2007-07-06 | $221.00 | $233.86 | 210 | — | — |
| 2007-07-05 | $221.20 | $234.07 | 270 | — | — |
| 2007-07-03 | $225.10 | $238.20 | 850 | — | — |
| 2007-07-02 | $220.00 | $232.80 | 50 | — | — |
| 2007-06-29 | $219.80 | $232.59 | 290 | — | — |
| 2007-06-28 | $217.00 | $229.15 | 170 | — | — |
| 2007-06-27 | $217.50 | $229.68 | 360 | — | — |
| 2007-06-26 | $216.40 | $228.52 | 100 | — | — |
| 2007-06-25 | $215.00 | $227.04 | 1,510 | — | — |
| 2007-06-22 | $214.00 | $225.98 | 240 | — | — |
| 2007-06-21 | $215.00 | $227.04 | 580 | — | — |
| 2007-06-20 | $215.00 | $227.04 | 490 | — | — |
| 2007-06-19 | $212.60 | $224.51 | 830 | — | — |
| 2007-06-18 | $219.30 | $231.58 | 450 | — | — |
| 2007-06-15 | $220.00 | $232.32 | 170 | — | — |
| 2007-06-14 | $220.40 | $232.74 | 630 | — | — |
| 2007-06-13 | $220.00 | $232.32 | 900 | — | — |
| 2007-06-12 | $216.20 | $228.31 | 280 | — | — |
| 2007-06-11 | $219.60 | $231.90 | 180 | — | — |
| 2007-06-08 | $220.10 | $232.43 | 330 | — | — |
| 2007-06-07 | $227.30 | $240.03 | 0 | — | — |
| 2007-06-06 | $227.30 | $240.03 | 1,030 | — | — |
| 2007-06-05 | $223.00 | $235.49 | 0 | — | — |
| 2007-06-04 | $223.00 | $235.49 | 100 | — | — |
| 2007-06-01 | $223.30 | $235.81 | 110 | — | — |
| 2007-05-31 | $221.20 | $233.59 | 220 | — | — |
| 2007-05-30 | $219.00 | $231.26 | 140 | — | — |
| 2007-05-29 | $219.70 | $232.00 | 10 | — | — |
| 2007-05-25 | $220.00 | $232.32 | 340 | — | — |
| 2007-05-24 | $213.10 | $225.03 | 940 | — | — |
| 2007-05-23 | $215.90 | $227.99 | 200 | — | — |
| 2007-05-22 | $214.20 | $226.20 | 730 | — | — |
| 2007-05-21 | $221.50 | $233.90 | 810 | — | — |
| 2007-05-18 | $227.40 | $240.13 | 470 | — | — |
| 2007-05-17 | $222.90 | $235.38 | 5,710 | — | — |
| 2007-05-16 | $229.70 | $242.56 | 210 | — | — |
| 2007-05-15 | $230.70 | $243.62 | 840 | — | — |
| 2007-05-14 | $230.00 | $242.88 | 100 | — | — |
| 2007-05-11 | $228.90 | $241.72 | 170 | — | — |
| 2007-05-10 | $230.10 | $242.99 | 980 | — | — |
| 2007-05-09 | $230.00 | $242.88 | 140 | — | — |
| 2007-05-08 | $229.00 | $241.82 | 20 | — | — |
| 2007-05-07 | $227.50 | $240.24 | 110 | — | — |
| 2007-05-04 | $230.00 | $242.88 | 500 | — | — |
| 2007-05-03 | $229.90 | $242.77 | 60 | — | — |
| 2007-05-02 | $227.70 | $240.45 | 0 | — | — |
| 2007-05-01 | $227.70 | $240.45 | 280 | — | — |
| 2007-04-30 | $227.00 | $239.71 | 1,990 | — | — |
| 2007-04-27 | $229.90 | $242.77 | 320 | — | — |
| 2007-04-26 | $229.90 | $242.77 | 370 | — | — |
| 2007-04-25 | $230.00 | $242.88 | 180 | — | — |
| 2007-04-24 | $230.30 | $243.20 | 100 | — | — |
| 2007-04-23 | $228.80 | $241.61 | 90 | — | — |
| 2007-04-20 | $229.10 | $241.93 | 0 | — | — |
| 2007-04-19 | $229.10 | $241.93 | 620 | — | — |
| 2007-04-18 | $231.20 | $244.15 | 1,960 | — | — |
| 2007-04-17 | $233.90 | $247.00 | 110 | — | — |
| 2007-04-16 | $232.50 | $245.52 | 300 | — | — |
| 2007-04-13 | $226.00 | $238.66 | 270 | — | — |
| 2007-04-12 | $227.50 | $240.24 | 20,260 | — | — |
| 2007-04-11 | $213.00 | $224.93 | 110 | — | — |
| 2007-04-10 | $212.00 | $223.87 | 1,020 | — | — |
| 2007-04-09 | $217.50 | $229.68 | 330 | — | — |
| 2007-04-05 | $219.00 | $231.26 | 3,160 | — | — |
| 2007-04-04 | $223.40 | $235.91 | 60 | — | — |
| 2007-04-03 | $224.40 | $236.97 | 40 | — | — |
| 2007-04-02 | $225.00 | $237.60 | 0 | — | — |
| 2007-03-30 | $225.00 | $237.60 | 50 | — | — |
| 2007-03-29 | $227.00 | $239.24 | 120 | — | — |
| 2007-03-28 | $226.20 | $238.39 | 60 | — | — |
| 2007-03-27 | $227.60 | $239.87 | 450 | — | — |
| 2007-03-26 | $227.30 | $239.55 | 850 | — | — |
| 2007-03-23 | $229.30 | $241.66 | 40 | — | — |
| 2007-03-22 | $230.00 | $242.40 | 400 | — | — |
| 2007-03-21 | $225.00 | $237.13 | 460 | — | — |
| 2007-03-20 | $223.10 | $235.13 | 1,000 | — | — |
| 2007-03-19 | $224.40 | $236.50 | 520 | — | — |
| 2007-03-16 | $226.60 | $238.82 | 360 | — | — |
| 2007-03-15 | $226.50 | $238.71 | 150 | — | — |
| 2007-03-14 | $228.90 | $241.24 | 1,340 | — | — |
| 2007-03-13 | $230.00 | $242.40 | 260 | — | — |
| 2007-03-12 | $227.70 | $239.97 | 210 | — | — |
| 2007-03-09 | $228.00 | $240.29 | 50 | — | — |
| 2007-03-08 | $226.50 | $238.71 | 520 | — | — |
| 2007-03-07 | $226.90 | $239.13 | 730 | — | — |
| 2007-03-06 | $235.00 | $247.67 | 20 | — | — |
| 2007-03-05 | $236.00 | $248.72 | 140 | — | — |
| 2007-03-02 | $235.00 | $247.67 | 150 | — | — |
| 2007-03-01 | $235.00 | $247.67 | 60 | — | — |
| 2007-02-28 | $236.50 | $249.25 | 3,430 | — | — |
| 2007-02-27 | $243.00 | $256.10 | 240 | — | — |
| 2007-02-26 | $246.50 | $259.79 | 0 | — | — |
| 2007-02-23 | $246.50 | $259.79 | 0 | — | — |
| 2007-02-22 | $246.50 | $259.79 | 0 | — | — |
| 2007-02-21 | $246.50 | $259.79 | 0 | — | — |
| 2007-02-20 | $246.50 | $259.79 | 200 | — | — |
| 2007-02-16 | $246.50 | $259.79 | 300 | — | — |
| 2007-02-15 | $247.00 | $260.32 | 60 | — | — |
| 2007-02-14 | $246.90 | $260.21 | 400 | — | — |
| 2007-02-13 | $245.50 | $258.73 | 20 | — | — |
| 2007-02-12 | $245.50 | $258.73 | 790 | — | — |
| 2007-02-09 | $245.20 | $258.42 | 0 | — | — |
| 2007-02-08 | $245.20 | $258.42 | 140 | — | — |
| 2007-02-07 | $252.00 | $265.58 | 120 | — | — |
| 2007-02-06 | $254.90 | $268.64 | 210 | — | — |
| 2007-02-05 | $244.30 | $257.47 | 0 | — | — |
| 2007-02-02 | $244.30 | $257.47 | 60 | — | — |
| 2007-02-01 | $243.00 | $256.10 | 640 | — | — |
| 2007-01-31 | $243.00 | $256.10 | 1,570 | — | — |
| 2007-01-30 | $245.10 | $258.31 | 1,420 | — | — |
| 2007-01-29 | $246.00 | $259.26 | 7,790 | — | — |
| 2007-01-26 | $251.00 | $264.53 | 130 | — | — |
| 2007-01-25 | $250.50 | $264.00 | 1,050 | — | — |
| 2007-01-24 | $249.40 | $262.84 | 540 | — | — |
| 2007-01-23 | $250.00 | $263.48 | 1,110 | — | — |
| 2007-01-22 | $254.90 | $268.64 | 120 | — | — |
| 2007-01-19 | $249.60 | $263.06 | 70 | — | — |
| 2007-01-18 | $250.20 | $263.69 | 300 | — | — |
| 2007-01-17 | $250.00 | $263.48 | 180 | — | — |
| 2007-01-16 | $250.60 | $264.11 | 40 | — | — |
| 2007-01-12 | $252.10 | $265.69 | 870 | — | — |
| 2007-01-11 | $252.50 | $266.11 | 80 | — | — |
| 2007-01-10 | $255.00 | $268.75 | 200 | — | — |
| 2007-01-09 | $255.00 | $268.75 | 0 | — | — |
| 2007-01-08 | $255.00 | $268.75 | 100 | — | — |
| 2007-01-05 | $256.20 | $270.01 | 1,080 | — | — |
| 2007-01-04 | $261.50 | $275.60 | 270 | — | — |
| 2007-01-03 | $262.20 | $276.33 | 610 | — | — |